|
Closing price on 8/17/2022
|
|
| Open |
20.00 |
| High |
20.30 |
| Low |
17.20 |
| Volume |
1,800 |
| Split-adjusted Price |
15.91 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-1.40 / -7.53%
|
20.00
|
20.30
|
17.20
|
17.20
|
19.77
|
15.91
|
1,800
|
|
|
8/16/2022
|
-1.80 / -8.82%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.55
|
17.21
|
600
|
|
|
8/15/2022
|
+1.80 / +9.68%
|
20.30
|
20.40
|
18.10
|
20.40
|
20.33
|
18.87
|
5,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.21
|
300
|
|
|
8/11/2022
|
-1.70 / -8.37%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.21
|
900
|
|
|
8/10/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.78
|
1,000
|
|
|
8/9/2022
|
+1.60 / +8.56%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.78
|
100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.30
|
0
|
|
|
8/5/2022
|
+0.10 / +0.54%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.79
|
17.30
|
1,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.21
|
0
|
|
|
8/3/2022
|
-2.00 / -9.71%
|
20.10
|
20.10
|
18.60
|
18.60
|
18.69
|
17.21
|
13,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.06
|
0
|
|
|
8/1/2022
|
-2.20 / -9.65%
|
22.40
|
22.40
|
20.60
|
20.60
|
20.62
|
19.06
|
13,300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.09
|
0
|
|
|
7/28/2022
|
-0.90 / -3.80%
|
21.50
|
23.00
|
21.40
|
22.80
|
21.48
|
21.09
|
12,200
|
|
|
7/27/2022
|
-2.60 / -9.89%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.92
|
1,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
24.33
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
24.33
|
0
|
|
|
7/22/2022
|
+1.90 / +7.79%
|
22.10
|
26.30
|
22.00
|
26.30
|
22.03
|
24.33
|
31,700
|
|
|
7/21/2022
|
-2.70 / -9.96%
|
29.00
|
29.00
|
24.40
|
24.40
|
24.54
|
22.57
|
7,000
|
|
|
7/20/2022
|
+2.40 / +9.72%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
25.07
|
400
|
|
|
7/19/2022
|
-2.70 / -9.85%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
22.85
|
8,000
|
|
|
7/18/2022
|
-0.10 / -0.36%
|
25.20
|
27.40
|
25.00
|
27.40
|
25.65
|
25.35
|
400
|
|
|
7/15/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.44
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.44
|
0
|
|
|
7/13/2022
|
-3.00 / -9.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.44
|
2,100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
28.21
|
0
|
|
|
7/11/2022
|
-2.40 / -7.29%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
28.21
|
100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.43
|
0
|
|
|
7/7/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.43
|
0
|
|
|